Options Chain for AMAZON COM INC COM (AMZN) - $209.69 as of 6/20/2025 8:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.20 | 106.55 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 98.40 | 101.45 | 107.30 | 0.00 | 0.00% | 0 | 32 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 93.30 | 96.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 88.40 | 91.55 | 91.93 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 83.30 | 86.25 | 91.26 | 0.00 | 0.00% | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 78.50 | 81.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 73.30 | 76.70 | 77.41 | -3.59 | -4.44% | 1 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 68.70 | 71.55 | 74.97 | 0.00 | 0.00% | 0 | 3,201 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 63.70 | 66.30 | 68.70 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 59.60 | 60.80 | 60.46 | -4.96 | -7.59% | 3 | 6,713 | 1.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 53.75 | 56.35 | 60.47 | 0.00 | 0.00% | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 49.25 | 50.55 | 48.85 | -8.20 | -14.38% | 8 | 15 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 43.45 | 46.75 | 45.50 | -6.10 | -11.83% | 1 | 4 | 1.00 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 39.50 | 41.05 | 39.50 | -6.06 | -13.31% | 8 | 99 | 0.68 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 34.50 | 35.70 | 35.60 | -6.01 | -14.45% | 7 | 878 | 0.59 | 0.99 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 29.60 | 30.60 | 31.00 | -3.55 | -10.28% | 73 | 487 | 0.50 | 0.98 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 24.60 | 25.95 | 24.70 | -7.53 | -23.37% | 35 | 83 | 0.48 | 0.96 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 187.50 | 22.00 | 23.50 | 21.80 | -5.36 | -19.74% | 238 | 203 | 0.31 | 0.95 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 19.90 | 21.15 | 20.25 | -5.06 | -20.00% | 180 | 41 | 0.43 | 0.93 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 192.50 | 17.70 | 18.45 | 17.65 | -5.81 | -24.77% | 475 | 1 | 0.30 | 0.91 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 15.55 | 15.95 | 16.30 | -4.78 | -22.68% | 147 | 147 | 0.31 | 0.89 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 197.50 | 13.15 | 13.60 | 14.05 | -4.65 | -24.87% | 299 | 23 | 0.30 | 0.86 | 0.02 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 11.05 | 11.45 | 11.55 | -3.60 | -23.77% | 1,217 | 572 | 0.30 | 0.82 | 0.02 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 202.50 | 9.15 | 9.30 | 9.30 | -4.40 | -32.12% | 430 | 16 | 0.29 | 0.76 | 0.03 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 205.00 | 7.30 | 7.45 | 7.55 | -2.50 | -24.88% | 1,035 | 1,718 | 0.28 | 0.69 | 0.03 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 207.50 | 5.65 | 5.75 | 5.80 | -2.40 | -29.27% | 1,156 | 230 | 0.27 | 0.61 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 4.15 | 4.30 | 4.45 | -2.18 | -32.89% | 2,134 | 2,239 | 0.27 | 0.52 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 212.50 | 3.00 | 3.10 | 3.10 | -1.90 | -38.00% | 2,489 | 401 | 0.26 | 0.42 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 215.00 | 2.00 | 2.14 | 2.14 | -1.61 | -42.94% | 3,019 | 3,521 | 0.26 | 0.33 | 0.04 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 217.50 | 1.34 | 1.38 | 1.40 | -1.39 | -49.83% | 2,643 | 870 | 0.25 | 0.24 | 0.03 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 0.80 | 0.88 | 0.85 | -1.02 | -54.55% | 5,630 | 5,557 | 0.25 | 0.17 | 0.03 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 222.50 | 0.52 | 0.55 | 0.55 | -0.74 | -57.37% | 1,014 | 6,083 | 0.25 | 0.12 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 225.00 | 0.32 | 0.35 | 0.33 | -0.46 | -58.23% | 8,136 | 3,144 | 0.25 | 0.08 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 227.50 | 0.20 | 0.22 | 0.22 | -0.29 | -56.87% | 402 | 667 | 0.25 | 0.05 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 0.13 | 0.15 | 0.14 | -0.16 | -53.34% | 1,309 | 2,830 | 0.26 | 0.03 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 232.50 | 0.08 | 0.10 | 0.09 | -0.16 | -64.00% | 143 | 215 | 0.27 | 0.02 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 235.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 5,842 | 6,928 | 0.28 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 237.50 | 0.04 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 240.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 546 | 943 | 0.29 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 245.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 14 | 350 | 0.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 337 | 130 | 0.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 69 | 98 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 38 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 207 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,714 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 19 | 7,827 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 11 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 7 | 3,479 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.06 | 0.07 | +0.02 | +40.00% | 1 | 296 | 0.54 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 32 | 1,259 | 0.50 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 0.10 | 0.12 | 0.10 | -0.02 | -16.67% | 326 | 745 | 0.46 | -0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 0.14 | 0.16 | 0.18 | +0.02 | +12.50% | 27 | 677 | 0.42 | -0.02 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 0.22 | 0.24 | 0.25 | +0.03 | +13.64% | 93 | 1,322 | 0.39 | -0.04 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 187.50 | 0.28 | 0.30 | 0.33 | +0.06 | +22.23% | 32 | 3 | 0.37 | -0.05 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 0.37 | 0.40 | 0.37 | -0.01 | -2.64% | 800 | 1,648 | 0.35 | -0.07 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 192.50 | 0.48 | 0.51 | 0.47 | +0.04 | +9.31% | 528 | 90 | 0.34 | -0.09 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 0.66 | 0.68 | 0.67 | +0.07 | +11.67% | 252 | 592 | 0.32 | -0.11 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 197.50 | 0.89 | 0.93 | 0.90 | +0.07 | +8.44% | 1,487 | 141 | 0.31 | -0.14 | 0.02 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 1.23 | 1.28 | 1.27 | +0.12 | +10.44% | 5,455 | 4,338 | 0.30 | -0.18 | 0.02 | -0.14 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 202.50 | 1.71 | 1.81 | 1.79 | +0.30 | +20.14% | 609 | 2,163 | 0.29 | -0.24 | 0.03 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 205.00 | 2.34 | 2.44 | 2.39 | +0.43 | +21.94% | 1,175 | 1,826 | 0.28 | -0.31 | 0.03 | -0.16 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 207.50 | 3.10 | 3.25 | 3.01 | +0.36 | +13.59% | 773 | 248 | 0.28 | -0.39 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 4.15 | 4.35 | 4.30 | +0.79 | +22.51% | 1,402 | 2,939 | 0.27 | -0.48 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 212.50 | 5.40 | 5.65 | 5.18 | +0.83 | +19.08% | 455 | 517 | 0.27 | -0.58 | 0.04 | -0.17 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 215.00 | 6.95 | 7.20 | 6.90 | +1.10 | +18.97% | 411 | 1,760 | 0.26 | -0.67 | 0.04 | -0.15 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 217.50 | 8.85 | 9.05 | 8.40 | +2.05 | +32.29% | 79 | 202 | 0.26 | -0.76 | 0.03 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 10.55 | 11.50 | 11.32 | +3.51 | +44.95% | 76 | 874 | 0.25 | -0.83 | 0.03 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 222.50 | 12.70 | 13.40 | 12.95 | +3.10 | +31.48% | 2 | 103 | 0.28 | -0.88 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 225.00 | 14.50 | 15.85 | 15.60 | +5.20 | +50.00% | 7 | 228 | 0.30 | -0.92 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 227.50 | 17.35 | 18.45 | 13.75 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.95 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 19.40 | 21.05 | 13.04 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.97 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 232.50 | 21.90 | 23.80 | 15.27 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 235.00 | 24.30 | 26.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 237.50 | 26.85 | 28.75 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 240.00 | 29.50 | 31.10 | 29.35 | +4.65 | +18.83% | 4 | 5 | 0.57 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 245.00 | 34.30 | 36.25 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 39.45 | 41.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 255.00 | 44.30 | 46.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 260.00 | 49.40 | 51.50 | 43.28 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 265.00 | 54.25 | 56.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 270.00 | 59.40 | 61.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 275.00 | 64.30 | 66.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 280.00 | 69.40 | 71.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 285.00 | 74.40 | 76.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |